KissMeData/083310/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	400	2	1.76	13710483900	589424	98.70	22750	23600	22550	29500	15900	22700	23261.50	4.31	0	-21794	23833	23266	22983	22416	22133	23125	22275	89	6800	500	15890	50	1	17810033	4114	7.69	1.51	12	3.31	3003.00	15323.00	35150	20230904	-34.28	12350	20230324	87.04	24450	-5.52	20240223	19050	21.26	20240118	35150	-34.28	20230904	12480	85.10	20230406	5.12	N	083310	500	89 억		767491	N	N	100	N	00	N
3	20240329	150649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23150	450	2	1.98	13162281650	565703	94.73	22750	23600	22550	29500	15900	22700	23267.56	4.31	0	-19392	23833	23266	22983	22416	22133	23125	22275	89	6800	500	15890	50	1	17810033	4123	7.71	1.51	12	3.18	3003.00	15323.00	35150	20230904	-34.14	12350	20230324	87.45	24450	-5.32	20240223	19050	21.52	20240118	35150	-34.14	20230904	12480	85.50	20230406	5.12	N	083310	500	89 억		767491	N	N	668	N	00	N
4	20240329	140645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	700	2	3.08	11042947200	474404	79.44	22750	23600	22550	29500	15900	22700	23278.04	4.31	0	108	23833	23266	22983	22416	22133	23125	22275	89	6800	500	15890	50	1	17810033	4168	7.79	1.53	12	2.66	3003.00	15323.00	35150	20230904	-33.43	12350	20230324	89.47	24450	-4.29	20240223	19050	22.83	20240118	35150	-33.43	20230904	12480	87.50	20230406	5.12	N	083310	500	89 억		767491	N	N	668	N	00	N
5	20240329	130636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23450	750	2	3.30	8475671950	365087	61.14	22750	23550	22550	29500	15900	22700	23216.10	4.31	0	2966	23833	23266	22983	22416	22133	23125	22275	89	6800	500	15890	50	1	17810033	4176	7.81	1.53	12	2.05	3003.00	15323.00	35150	20230904	-33.29	12350	20230324	89.88	24450	-4.09	20240223	19050	23.10	20240118	35150	-33.29	20230904	12480	87.90	20230406	5.12	N	083310	500	89 억		767491	N	N	668	N	00	N
6	20240329	120643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23250	550	2	2.42	7559816250	325924	54.58	22750	23550	22550	29500	15900	22700	23195.69	4.31	0	6297	23833	23266	22983	22416	22133	23125	22275	89	6800	500	15890	50	1	17810033	4141	7.74	1.52	12	1.83	3003.00	15323.00	35150	20230904	-33.85	12350	20230324	88.26	24450	-4.91	20240223	19050	22.05	20240118	35150	-33.85	20230904	12480	86.30	20230406	5.12	N	083310	500	89 억		767491	N	N	668	N	00	N
7	20240329	110634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	650	2	2.86	5884813250	254309	42.59	22750	23550	22550	29500	15900	22700	23141.16	4.31	0	8460	23833	23266	22983	22416	22133	23125	22275	89	6800	500	15890	50	1	17810033	4159	7.78	1.52	12	1.43	3003.00	15323.00	35150	20230904	-33.57	12350	20230324	89.07	24450	-4.50	20240223	19050	22.57	20240118	35150	-33.57	20230904	12480	87.10	20230406	5.12	N	083310	500	89 억		767491	N	N	668	N	00	N
8	20240329	100635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23050	350	2	1.54	2419684900	105775	17.71	22750	23250	22550	29500	15900	22700	22876.50	4.31	0	-9307	23833	23266	22983	22416	22133	23125	22275	89	6800	500	15890	50	1	17810033	4105	7.68	1.50	12	0.59	3003.00	15323.00	35150	20230904	-34.42	12350	20230324	86.64	24450	-5.73	20240223	19050	21.00	20240118	35150	-34.42	20230904	12480	84.70	20230406	5.12	N	083310	500	89 억		767491	N	N	668	N	00	N
9	20240329	090633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	-50	5	-0.22	226604700	9986	1.67	22750	22850	22600	29500	15900	22700	22691.89	4.31	0	-1207	23833	23266	22983	22416	22133	23125	22275	89	6800	500	15890	50	1	17810033	4034	7.54	1.48	12	0.06	3003.00	15323.00	35150	20230904	-35.56	12350	20230324	83.40	24450	-7.36	20240223	19050	18.90	20240118	35150	-35.56	20230904	12480	81.49	20230406	5.12	N	083310	500	89 억		767491	N	N	668	N	00	N
10	20240328	160641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	0	3	0.00	13658682350	590465	270.54	22900	23550	22700	29500	15900	22700	23134.41	4.33	0	-3165	23233	22966	22633	22366	22033	22800	22200	89	6800	500	15890	50	1	17810033	4043	7.56	1.48	12	3.32	3003.00	15323.00	35150	20230904	-35.42	12150	20230323	86.83	24450	-7.16	20240223	19050	19.16	20240118	35150	-35.42	20230904	12480	81.89	20230406	5.26	N	083310	500	89 억		771487	N	N	668	N	00	N
11	20240328	150641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	50	2	0.22	12968272750	560079	256.62	22900	23550	22700	29500	15900	22700	23155.38	4.33	0	-11044	23233	22966	22633	22366	22033	22800	22200	89	6800	500	15890	50	1	17810033	4052	7.58	1.48	12	3.14	3003.00	15323.00	35150	20230904	-35.28	12150	20230323	87.24	24450	-6.95	20240223	19050	19.42	20240118	35150	-35.28	20230904	12480	82.29	20230406	5.26	N	083310	500	89 억		771487	N	N	1556	N	00	N
12	20240328	140633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	150	2	0.66	11769971450	507592	232.57	22900	23550	22800	29500	15900	22700	23189.06	4.33	0	-4789	23233	22966	22633	22366	22033	22800	22200	89	6800	500	15890	50	1	17810033	4070	7.61	1.49	12	2.85	3003.00	15323.00	35150	20230904	-34.99	12150	20230323	88.07	24450	-6.54	20240223	19050	19.95	20240118	35150	-34.99	20230904	12480	83.09	20230406	5.26	N	083310	500	89 억		771487	N	N	1556	N	00	N
13	20240328	130631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23200	500	2	2.20	10371022400	446804	204.72	22900	23550	22900	29500	15900	22700	23213.01	4.33	0	1246	23233	22966	22633	22366	22033	22800	22200	89	6800	500	15890	50	1	17810033	4132	7.73	1.51	12	2.51	3003.00	15323.00	35150	20230904	-34.00	12150	20230323	90.95	24450	-5.11	20240223	19050	21.78	20240118	35150	-34.00	20230904	12480	85.90	20230406	5.26	N	083310	500	89 억		771487	N	N	1556	N	00	N
14	20240328	120636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23200	500	2	2.20	9479026850	408235	187.05	22900	23550	22900	29500	15900	22700	23221.13	4.33	0	-2596	23233	22966	22633	22366	22033	22800	22200	89	6800	500	15890	50	1	17810033	4132	7.73	1.51	12	2.29	3003.00	15323.00	35150	20230904	-34.00	12150	20230323	90.95	24450	-5.11	20240223	19050	21.78	20240118	35150	-34.00	20230904	12480	85.90	20230406	5.26	N	083310	500	89 억		771487	N	N	1556	N	00	N
15	20240328	110636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23200	500	2	2.20	8718457450	375512	172.06	22900	23550	22900	29500	15900	22700	23219.25	4.33	0	3751	23233	22966	22633	22366	22033	22800	22200	89	6800	500	15890	50	1	17810033	4132	7.73	1.51	12	2.11	3003.00	15323.00	35150	20230904	-34.00	12150	20230323	90.95	24450	-5.11	20240223	19050	21.78	20240118	35150	-34.00	20230904	12480	85.90	20230406	5.26	N	083310	500	89 억		771487	N	N	1556	N	00	N
16	20240328	100630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	700	2	3.08	6895105250	296909	136.04	22900	23550	22900	29500	15900	22700	23225.17	4.33	0	-9502	23233	22966	22633	22366	22033	22800	22200	89	6800	500	15890	50	1	17810033	4168	7.79	1.53	12	1.67	3003.00	15323.00	35150	20230904	-33.43	12150	20230323	92.59	24450	-4.29	20240223	19050	22.83	20240118	35150	-33.43	20230904	12480	87.50	20230406	5.26	N	083310	500	89 억		771487	N	N	1556	N	00	N
17	20240328	090646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23200	500	2	2.20	1249735750	54249	24.86	22900	23250	22900	29500	15900	22700	23044.98	4.33	0	7865	23233	22966	22633	22366	22033	22800	22200	89	6800	500	15890	50	1	17810033	4132	7.73	1.51	12	0.30	3003.00	15323.00	35150	20230904	-34.00	12150	20230323	90.95	24450	-5.11	20240223	19050	21.78	20240118	35150	-34.00	20230904	12480	85.90	20230406	5.26	N	083310	500	89 억		771487	N	N	1556	N	00	N
18	20240327	160643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-100	5	-0.44	4894415050	216327	67.33	22800	22900	22300	29600	16000	22800	22624.01	4.37	0	-7780	23533	23166	22683	22316	21833	23350	22500	89	6800	500	15960	50	1	17810033	4043	7.56	1.48	12	1.21	3003.00	15323.00	35150	20230904	-35.42	12150	20230323	86.83	24450	-7.16	20240223	19050	19.16	20240118	35150	-35.42	20230904	12480	81.89	20230406	5.15	N	083310	500	89 억		778104	N	N	1556	N	00	N
19	20240327	150644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	0	3	0.00	4529198200	200249	62.33	22800	22900	22300	29600	16000	22800	22616.92	4.37	0	-7740	23533	23166	22683	22316	21833	23350	22500	89	6800	500	15960	50	1	17810033	4061	7.59	1.49	12	1.12	3003.00	15323.00	35150	20230904	-35.14	12150	20230323	87.65	24450	-6.75	20240223	19050	19.69	20240118	35150	-35.14	20230904	12480	82.69	20230406	5.15	N	083310	500	89 억		778104	N	N	253	N	00	N
20	20240327	140643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	0	3	0.00	3864893950	171125	53.26	22800	22850	22300	29600	16000	22800	22583.95	4.37	0	-5305	23533	23166	22683	22316	21833	23350	22500	89	6800	500	15960	50	1	17810033	4061	7.59	1.49	12	0.96	3003.00	15323.00	35150	20230904	-35.14	12150	20230323	87.65	24450	-6.75	20240223	19050	19.69	20240118	35150	-35.14	20230904	12480	82.69	20230406	5.15	N	083310	500	89 억		778104	N	N	253	N	00	N
21	20240327	130644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	-50	5	-0.22	3486312900	154440	48.07	22800	22850	22300	29600	16000	22800	22572.43	4.37	0	-8730	23533	23166	22683	22316	21833	23350	22500	89	6800	500	15960	50	1	17810033	4052	7.58	1.48	12	0.87	3003.00	15323.00	35150	20230904	-35.28	12150	20230323	87.24	24450	-6.95	20240223	19050	19.42	20240118	35150	-35.28	20230904	12480	82.29	20230406	5.15	N	083310	500	89 억		778104	N	N	253	N	00	N
22	20240327	120646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-200	5	-0.88	2990131000	132592	41.27	22800	22850	22300	29600	16000	22800	22549.49	4.37	0	-15161	23533	23166	22683	22316	21833	23350	22500	89	6800	500	15960	50	1	17810033	4025	7.53	1.47	12	0.74	3003.00	15323.00	35150	20230904	-35.70	12150	20230323	86.01	24450	-7.57	20240223	19050	18.64	20240118	35150	-35.70	20230904	12480	81.09	20230406	5.15	N	083310	500	89 억		778104	N	N	253	N	00	N
23	20240327	110643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	-350	5	-1.54	2522556450	111825	34.81	22800	22850	22300	29600	16000	22800	22555.90	4.37	0	-11584	23533	23166	22683	22316	21833	23350	22500	89	6800	500	15960	50	1	17810033	3998	7.48	1.47	12	0.63	3003.00	15323.00	35150	20230904	-36.13	12150	20230323	84.77	24450	-8.18	20240223	19050	17.85	20240118	35150	-36.13	20230904	12480	79.89	20230406	5.15	N	083310	500	89 억		778104	N	N	253	N	00	N
24	20240327	100639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-200	5	-0.88	1693931150	75238	23.42	22800	22800	22300	29600	16000	22800	22510.47	4.37	0	-14098	23533	23166	22683	22316	21833	23350	22500	89	6800	500	15960	50	1	17810033	4025	7.53	1.47	12	0.42	3003.00	15323.00	35150	20230904	-35.70	12150	20230323	86.01	24450	-7.57	20240223	19050	18.64	20240118	35150	-35.70	20230904	12480	81.09	20230406	5.15	N	083310	500	89 억		778104	N	N	253	N	00	N
25	20240327	090644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	-250	5	-1.10	377100400	16628	5.18	22800	22800	22550	29600	16000	22800	22670.91	4.37	0	-9287	23533	23166	22683	22316	21833	23350	22500	89	6800	500	15960	50	1	17810033	4016	7.51	1.47	12	0.09	3003.00	15323.00	35150	20230904	-35.85	12150	20230323	85.60	24450	-7.77	20240223	19050	18.37	20240118	35150	-35.85	20230904	12480	80.69	20230406	5.15	N	083310	500	89 억		778104	N	N	253	N	00	N
26	20240326	160541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	400	2	1.79	7239676550	319811	104.49	22550	23050	22200	29100	15700	22400	22636.32	4.27	0	13244	23966	23182	22666	21882	21366	22925	21625	89	6700	500	15680	50	1	17810033	4061	7.59	1.49	12	1.80	3003.00	15323.00	35150	20230904	-35.14	12150	20230323	87.65	24450	-6.75	20240223	19050	19.69	20240118	35150	-35.14	20230904	12480	82.69	20230406	5.18	N	083310	500	89 억		760987	N	N	69	N	00	N
27	20240326	150635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	400	2	1.79	6974745050	308186	100.70	22550	23050	22200	29100	15700	22400	22631.65	4.27	0	13639	23966	23182	22666	21882	21366	22925	21625	89	6700	500	15680	50	1	17810033	4061	7.59	1.49	12	1.73	3003.00	15323.00	35150	20230904	-35.14	12150	20230323	87.65	24450	-6.75	20240223	19050	19.69	20240118	35150	-35.14	20230904	12480	82.69	20230406	5.18	N	083310	500	89 억		760987	N	N	504	N	00	N
28	20240326	140632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	200	2	0.89	4972875300	220601	72.08	22550	22900	22200	29100	15700	22400	22542.43	4.27	0	14584	23966	23182	22666	21882	21366	22925	21625	89	6700	500	15680	50	1	17810033	4025	7.53	1.47	12	1.24	3003.00	15323.00	35150	20230904	-35.70	12150	20230323	86.01	24450	-7.57	20240223	19050	18.64	20240118	35150	-35.70	20230904	12480	81.09	20230406	5.18	N	083310	500	89 억		760987	N	N	504	N	00	N
29	20240326	130630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	-100	5	-0.45	4360776100	193309	63.16	22550	22900	22200	29100	15700	22400	22558.62	4.27	0	7643	23966	23182	22666	21882	21366	22925	21625	89	6700	500	15680	50	1	17810033	3972	7.43	1.46	12	1.09	3003.00	15323.00	35150	20230904	-36.56	12150	20230323	83.54	24450	-8.79	20240223	19050	17.06	20240118	35150	-36.56	20230904	12480	78.69	20230406	5.18	N	083310	500	89 억		760987	N	N	504	N	00	N
30	20240326	120632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22500	100	2	0.45	3521413850	155728	50.88	22550	22900	22350	29100	15700	22400	22612.66	4.27	0	13825	23966	23182	22666	21882	21366	22925	21625	89	6700	500	15680	50	1	17810033	4007	7.49	1.47	12	0.87	3003.00	15323.00	35150	20230904	-35.99	12150	20230323	85.19	24450	-7.98	20240223	19050	18.11	20240118	35150	-35.99	20230904	12480	80.29	20230406	5.18	N	083310	500	89 억		760987	N	N	504	N	00	N
31	20240326	110626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	50	2	0.22	2458333050	108323	35.39	22550	22900	22450	29100	15700	22400	22694.61	4.27	0	6430	23966	23182	22666	21882	21366	22925	21625	89	6700	500	15680	50	1	17810033	3998	7.48	1.47	12	0.61	3003.00	15323.00	35150	20230904	-36.13	12150	20230323	84.77	24450	-8.18	20240223	19050	17.85	20240118	35150	-36.13	20230904	12480	79.89	20230406	5.18	N	083310	500	89 억		760987	N	N	504	N	00	N
32	20240326	100634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	300	2	1.34	1578206600	69430	22.69	22550	22900	22500	29100	15700	22400	22731.14	4.27	0	15804	23966	23182	22666	21882	21366	22925	21625	89	6700	500	15680	50	1	17810033	4043	7.56	1.48	12	0.39	3003.00	15323.00	35150	20230904	-35.42	12150	20230323	86.83	24450	-7.16	20240223	19050	19.16	20240118	35150	-35.42	20230904	12480	81.89	20230406	5.18	N	083310	500	89 억		760987	N	N	504	N	00	N
33	20240326	090633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	350	2	1.56	227820400	10060	3.29	22550	22800	22500	29100	15700	22400	22647.39	4.27	0	3472	23966	23182	22666	21882	21366	22925	21625	89	6700	500	15680	50	1	17810033	4052	7.58	1.48	12	0.06	3003.00	15323.00	35150	20230904	-35.28	12150	20230323	87.24	24450	-6.95	20240223	19050	19.42	20240118	35150	-35.28	20230904	12480	82.29	20230406	5.18	N	083310	500	89 억		760987	N	N	504	N	00	N
34	20240325	160654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	-500	5	-2.18	6920331450	303246	75.49	22950	23450	22150	29750	16050	22900	22822.39	4.66	0	-68387	24033	23466	22983	22416	21933	23225	22175	89	6850	500	16030	50	1	17810033	3989	7.46	1.46	12	1.70	3003.00	15323.00	35150	20230904	-36.27	12150	20230323	84.36	24450	-8.38	20240223	19050	17.59	20240118	35150	-36.27	20230904	12480	79.49	20230406	5.23	N	083310	500	89 억		829377	N	N	504	N	00	N
35	20240325	150659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-300	5	-1.31	6064741800	265025	65.98	22950	23450	22450	29750	16050	22900	22883.66	4.66	0	-73740	24033	23466	22983	22416	21933	23225	22175	89	6850	500	16030	50	1	17810033	4025	7.53	1.47	12	1.49	3003.00	15323.00	35150	20230904	-35.70	12150	20230323	86.01	24450	-7.57	20240223	19050	18.64	20240118	35150	-35.70	20230904	12480	81.09	20230406	5.23	N	083310	500	89 억		829377	N	N	291	N	00	N
36	20240325	140656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	-350	5	-1.53	5532234800	241519	60.13	22950	23450	22450	29750	16050	22900	22906.00	4.66	0	-68736	24033	23466	22983	22416	21933	23225	22175	89	6850	500	16030	50	1	17810033	4016	7.51	1.47	12	1.36	3003.00	15323.00	35150	20230904	-35.85	12150	20230323	85.60	24450	-7.77	20240223	19050	18.37	20240118	35150	-35.85	20230904	12480	80.69	20230406	5.23	N	083310	500	89 억		829377	N	N	291	N	00	N
37	20240325	130658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-200	5	-0.87	4774746600	207938	51.77	22950	23450	22600	29750	16050	22900	22962.37	4.66	0	-59306	24033	23466	22983	22416	21933	23225	22175	89	6850	500	16030	50	1	17810033	4043	7.56	1.48	12	1.17	3003.00	15323.00	35150	20230904	-35.42	12150	20230323	86.83	24450	-7.16	20240223	19050	19.16	20240118	35150	-35.42	20230904	12480	81.89	20230406	5.23	N	083310	500	89 억		829377	N	N	291	N	00	N
38	20240325	120659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	-100	5	-0.44	4267053250	185553	46.19	22950	23450	22700	29750	16050	22900	22996.43	4.66	0	-47578	24033	23466	22983	22416	21933	23225	22175	89	6850	500	16030	50	1	17810033	4061	7.59	1.49	12	1.04	3003.00	15323.00	35150	20230904	-35.14	12150	20230323	87.65	24450	-6.75	20240223	19050	19.69	20240118	35150	-35.14	20230904	12480	82.69	20230406	5.23	N	083310	500	89 억		829377	N	N	291	N	00	N
39	20240325	110657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-50	5	-0.22	3662691650	159085	39.61	22950	23450	22700	29750	16050	22900	23023.51	4.66	0	-32617	24033	23466	22983	22416	21933	23225	22175	89	6850	500	16030	50	1	17810033	4070	7.61	1.49	12	0.89	3003.00	15323.00	35150	20230904	-34.99	12150	20230323	88.07	24450	-6.54	20240223	19050	19.95	20240118	35150	-34.99	20230904	12480	83.09	20230406	5.23	N	083310	500	89 억		829377	N	N	291	N	00	N
40	20240325	100657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	-100	5	-0.44	2865576000	124059	30.89	22950	23450	22750	29750	16050	22900	23098.54	4.66	0	-22763	24033	23466	22983	22416	21933	23225	22175	89	6850	500	16030	50	1	17810033	4061	7.59	1.49	12	0.70	3003.00	15323.00	35150	20230904	-35.14	12150	20230323	87.65	24450	-6.75	20240223	19050	19.69	20240118	35150	-35.14	20230904	12480	82.69	20230406	5.23	N	083310	500	89 억		829377	N	N	291	N	00	N
41	20240325	090659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	-150	5	-0.66	303537700	13223	3.29	22950	23100	22750	29750	16050	22900	22955.41	4.66	0	-1523	24033	23466	22983	22416	21933	23225	22175	89	6850	500	16030	50	1	17810033	4052	7.58	1.48	12	0.07	3003.00	15323.00	35150	20230904	-35.28	12150	20230323	87.24	24450	-6.95	20240223	19050	19.42	20240118	35150	-35.28	20230904	12480	82.29	20230406	5.23	N	083310	500	89 억		829377	N	N	291	N	00	N
42	20240322	160657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	-450	5	-1.93	9150398350	400048	55.89	23350	23550	22500	30350	16350	23350	22871.59	4.95	0	-60302	24083	23716	23133	22766	22183	23425	22475	89	7000	500	16340	50	1	17810033	4078	7.63	1.49	12	2.25	3003.00	15323.00	35150	20230904	-34.85	11530	20230317	98.61	24450	-6.34	20240223	19050	20.21	20240118	35150	-34.85	20230904	12150	88.48	20230323	5.57	N	083310	500	89 억		880811	N	N	291	N	00	N
43	20240322	150659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-500	5	-2.14	8716989900	381111	53.24	23350	23550	22500	30350	16350	23350	22870.92	4.95	0	-58861	24083	23716	23133	22766	22183	23425	22475	89	7000	500	16340	50	1	17810033	4070	7.61	1.49	12	2.14	3003.00	15323.00	35150	20230904	-34.99	11530	20230317	98.18	24450	-6.54	20240223	19050	19.95	20240118	35150	-34.99	20230904	12150	88.07	20230323	5.57	N	083310	500	89 억		880811	N	N	423	N	00	N
44	20240322	140653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	-700	5	-3.00	6553736550	286324	40.00	23350	23550	22550	30350	16350	23350	22887.10	4.95	0	-49787	24083	23716	23133	22766	22183	23425	22475	89	7000	500	16340	50	1	17810033	4034	7.54	1.48	12	1.61	3003.00	15323.00	35150	20230904	-35.56	11530	20230317	96.44	24450	-7.36	20240223	19050	18.90	20240118	35150	-35.56	20230904	12150	86.42	20230323	5.57	N	083310	500	89 억		880811	N	N	423	N	00	N
45	20240322	130655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	-700	5	-3.00	5984585850	261206	36.49	23350	23550	22550	30350	16350	23350	22909.14	4.95	0	-40546	24083	23716	23133	22766	22183	23425	22475	89	7000	500	16340	50	1	17810033	4034	7.54	1.48	12	1.47	3003.00	15323.00	35150	20230904	-35.56	11530	20230317	96.44	24450	-7.36	20240223	19050	18.90	20240118	35150	-35.56	20230904	12150	86.42	20230323	5.57	N	083310	500	89 억		880811	N	N	423	N	00	N
46	20240322	120650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	-700	5	-3.00	4882655900	212548	29.69	23350	23550	22600	30350	16350	23350	22969.66	4.95	0	-26166	24083	23716	23133	22766	22183	23425	22475	89	7000	500	16340	50	1	17810033	4034	7.54	1.48	12	1.19	3003.00	15323.00	35150	20230904	-35.56	11530	20230317	96.44	24450	-7.36	20240223	19050	18.90	20240118	35150	-35.56	20230904	12150	86.42	20230323	5.57	N	083310	500	89 억		880811	N	N	423	N	00	N
47	20240322	110658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	-550	5	-2.36	3917792450	170030	23.75	23350	23550	22750	30350	16350	23350	23039.37	4.95	0	1327	24083	23716	23133	22766	22183	23425	22475	89	7000	500	16340	50	1	17810033	4061	7.59	1.49	12	0.95	3003.00	15323.00	35150	20230904	-35.14	11530	20230317	97.75	24450	-6.75	20240223	19050	19.69	20240118	35150	-35.14	20230904	12150	87.65	20230323	5.57	N	083310	500	89 억		880811	N	N	423	N	00	N
48	20240322	100652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23050	-300	5	-1.28	2705100550	116954	16.34	23350	23550	22900	30350	16350	23350	23127.10	4.95	0	9678	24083	23716	23133	22766	22183	23425	22475	89	7000	500	16340	50	1	17810033	4105	7.68	1.50	12	0.66	3003.00	15323.00	35150	20230904	-34.42	11530	20230317	99.91	24450	-5.73	20240223	19050	21.00	20240118	35150	-34.42	20230904	12150	89.71	20230323	5.57	N	083310	500	89 억		880811	N	N	423	N	00	N
49	20240322	090649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23150	-200	5	-0.86	952477150	40882	5.71	23350	23550	23000	30350	16350	23350	23296.48	4.95	0	2375	24083	23716	23133	22766	22183	23425	22475	89	7000	500	16340	50	1	17810033	4123	7.71	1.51	12	0.23	3003.00	15323.00	35150	20230904	-34.14	11530	20230317	100.78	24450	-5.32	20240223	19050	21.52	20240118	35150	-34.14	20230904	12150	90.53	20230323	5.57	N	083310	500	89 억		880811	N	N	423	N	00	N
50	20240321	160657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	350	2	1.52	16371972250	708752	76.07	23500	23500	22550	29900	16100	23000	23099.03	4.75	0	33939	24466	23732	22566	21832	20666	24100	22200	89	6900	500	16100	50	1	17810033	4159	7.78	1.52	12	3.98	3003.00	15323.00	35150	20230904	-33.57	11530	20230317	102.52	24450	-4.50	20240223	19050	22.57	20240118	35150	-33.57	20230904	12150	92.18	20230323	5.57	N	083310	500	89 억		845964	N	N	423	N	00	N
51	20240321	150652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	400	2	1.74	15482235950	670681	71.98	23500	23500	22550	29900	16100	23000	23084.35	4.75	0	30611	24466	23732	22566	21832	20666	24100	22200	89	6900	500	16100	50	1	17810033	4168	7.79	1.53	12	3.77	3003.00	15323.00	35150	20230904	-33.43	11530	20230317	102.95	24450	-4.29	20240223	19050	22.83	20240118	35150	-33.43	20230904	12150	92.59	20230323	5.57	N	083310	500	89 억		845964	N	N	186	N	00	N
52	20240321	140652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23450	450	2	1.96	12791128850	555686	59.64	23500	23500	22550	29900	16100	23000	23018.63	4.75	0	38405	24466	23732	22566	21832	20666	24100	22200	89	6900	500	16100	50	1	17810033	4176	7.81	1.53	12	3.12	3003.00	15323.00	35150	20230904	-33.29	11530	20230317	103.38	24450	-4.09	20240223	19050	23.10	20240118	35150	-33.29	20230904	12150	93.00	20230323	5.57	N	083310	500	89 억		845964	N	N	186	N	00	N
53	20240321	130643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23200	200	2	0.87	10703814450	465786	49.99	23500	23500	22550	29900	16100	23000	22980.11	4.75	0	20911	24466	23732	22566	21832	20666	24100	22200	89	6900	500	16100	50	1	17810033	4132	7.73	1.51	12	2.62	3003.00	15323.00	35150	20230904	-34.00	11530	20230317	101.21	24450	-5.11	20240223	19050	21.78	20240118	35150	-34.00	20230904	12150	90.95	20230323	5.57	N	083310	500	89 억		845964	N	N	186	N	00	N
54	20240321	120652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	0	3	0.00	9617471250	418681	44.93	23500	23500	22550	29900	16100	23000	22970.88	4.75	0	27913	24466	23732	22566	21832	20666	24100	22200	89	6900	500	16100	50	1	17810033	4096	7.66	1.50	12	2.35	3003.00	15323.00	35150	20230904	-34.57	11530	20230317	99.48	24450	-5.93	20240223	19050	20.73	20240118	35150	-34.57	20230904	12150	89.30	20230323	5.57	N	083310	500	89 억		845964	N	N	186	N	00	N
55	20240321	110650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	-350	5	-1.52	8618915500	375078	40.26	23500	23500	22550	29900	16100	23000	22979.00	4.75	0	32373	24466	23732	22566	21832	20666	24100	22200	89	6900	500	16100	50	1	17810033	4034	7.54	1.48	12	2.11	3003.00	15323.00	35150	20230904	-35.56	11530	20230317	96.44	24450	-7.36	20240223	19050	18.90	20240118	35150	-35.56	20230904	12150	86.42	20230323	5.57	N	083310	500	89 억		845964	N	N	186	N	00	N
56	20240321	100654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	-100	5	-0.43	5889076400	254788	27.35	23500	23500	22750	29900	16100	23000	23113.63	4.75	0	15896	24466	23732	22566	21832	20666	24100	22200	89	6900	500	16100	50	1	17810033	4078	7.63	1.49	12	1.43	3003.00	15323.00	35150	20230904	-34.85	11530	20230317	98.61	24450	-6.34	20240223	19050	20.21	20240118	35150	-34.85	20230904	12150	88.48	20230323	5.57	N	083310	500	89 억		845964	N	N	186	N	00	N
57	20240321	090656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23250	250	2	1.09	1596118100	68297	7.33	23500	23500	23150	29900	16100	23000	23370.25	4.75	0	-4819	24466	23732	22566	21832	20666	24100	22200	89	6900	500	16100	50	1	17810033	4141	7.74	1.52	12	0.38	3003.00	15323.00	35150	20230904	-33.85	11530	20230317	101.65	24450	-4.91	20240223	19050	22.05	20240118	35150	-33.85	20230904	12150	91.36	20230323	5.57	N	083310	500	89 억		845964	N	N	186	N	00	N
58	20240320	160645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	1600	2	7.48	20895786650	922428	387.13	21600	23300	21400	27800	15000	21400	22652.83	3.72	0	187133	22000	21700	21400	21100	20800	21550	20950	89	6400	500	14980	50	1	17810033	4096	7.66	1.50	12	5.18	3003.00	15323.00	35150	20230904	-34.57	11530	20230317	99.48	24450	-5.93	20240223	19050	20.73	20240118	35150	-34.57	20230904	12150	89.30	20230323	5.54	N	083310	500	89 억		661833	N	N	186	N	00	N
59	20240320	150648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	1700	2	7.94	20075739150	886807	372.18	21600	23300	21400	27800	15000	21400	22638.23	3.72	0	180760	22000	21700	21400	21100	20800	21550	20950	89	6400	500	14980	50	1	17810033	4114	7.69	1.51	12	4.98	3003.00	15323.00	35150	20230904	-34.28	11530	20230317	100.35	24450	-5.52	20240223	19050	21.26	20240118	35150	-34.28	20230904	12150	90.12	20230323	5.54	N	083310	500	89 억		661833	N	N	97	N	00	N
60	20240320	140652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	1550	2	7.24	16803879450	745430	312.85	21600	23300	21400	27800	15000	21400	22542.53	3.72	0	153194	22000	21700	21400	21100	20800	21550	20950	89	6400	500	14980	50	1	17810033	4087	7.64	1.50	12	4.19	3003.00	15323.00	35150	20230904	-34.71	11530	20230317	99.05	24450	-6.13	20240223	19050	20.47	20240118	35150	-34.71	20230904	12150	88.89	20230323	5.54	N	083310	500	89 억		661833	N	N	97	N	00	N
61	20240320	130653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23250	1850	2	8.64	13792598050	614617	257.95	21600	23300	21400	27800	15000	21400	22440.96	3.72	0	124959	22000	21700	21400	21100	20800	21550	20950	89	6400	500	14980	50	1	17810033	4141	7.74	1.52	12	3.45	3003.00	15323.00	35150	20230904	-33.85	11530	20230317	101.65	24450	-4.91	20240223	19050	22.05	20240118	35150	-33.85	20230904	12150	91.36	20230323	5.54	N	083310	500	89 억		661833	N	N	97	N	00	N
62	20240320	120646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	1150	2	5.37	8429169850	380920	159.87	21600	22750	21400	27800	15000	21400	22128.45	3.72	0	36207	22000	21700	21400	21100	20800	21550	20950	89	6400	500	14980	50	1	17810033	4016	7.51	1.47	12	2.14	3003.00	15323.00	35150	20230904	-35.85	11530	20230317	95.58	24450	-7.77	20240223	19050	18.37	20240118	35150	-35.85	20230904	12150	85.60	20230323	5.54	N	083310	500	89 억		661833	N	N	97	N	00	N
63	20240320	110647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	800	2	3.74	5021925750	229339	96.25	21600	22300	21400	27800	15000	21400	21897.39	3.72	0	20538	22000	21700	21400	21100	20800	21550	20950	89	6400	500	14980	50	1	17810033	3954	7.39	1.45	12	1.29	3003.00	15323.00	35150	20230904	-36.84	11530	20230317	92.54	24450	-9.20	20240223	19050	16.54	20240118	35150	-36.84	20230904	12150	82.72	20230323	5.54	N	083310	500	89 억		661833	N	N	97	N	00	N
64	20240320	100645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21750	350	2	1.64	2307659850	106491	44.69	21600	21900	21400	27800	15000	21400	21670.00	3.72	0	9703	22000	21700	21400	21100	20800	21550	20950	89	6400	500	14980	50	1	17810033	3874	7.24	1.42	12	0.60	3003.00	15323.00	35150	20230904	-38.12	11530	20230317	88.64	24450	-11.04	20240223	19050	14.17	20240118	35150	-38.12	20230904	12150	79.01	20230323	5.54	N	083310	500	89 억		661833	N	N	97	N	00	N
65	20240320	090645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21600	200	2	0.93	331882900	15387	6.46	21600	21700	21450	27800	15000	21400	21569.05	3.72	0	-780	22000	21700	21400	21100	20800	21550	20950	89	6400	500	14980	50	1	17810033	3847	7.19	1.41	12	0.09	3003.00	15323.00	35150	20230904	-38.55	11530	20230317	87.34	24450	-11.66	20240223	19050	13.39	20240118	35150	-38.55	20230904	12150	77.78	20230323	5.54	N	083310	500	89 억		661833	N	N	97	N	00	N
66	20240319	160637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21400	-250	5	-1.15	5033766450	236340	136.55	21650	21700	21100	28100	15200	21650	21297.77	3.71	0	1491	22150	21900	21700	21450	21250	21875	21425	89	6450	500	15150	50	1	17810033	3811	15.47	1.68	12	1.33	1383.00	12730.00	35150	20230904	-39.12	11500	20230314	86.09	24450	-12.47	20240223	19050	12.34	20240118	35150	-39.12	20230904	12150	76.13	20230323	5.60	N	083310	500	89 억		660356	N	N	97	N	00	N
67	20240319	150647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21350	-300	5	-1.39	4755124600	223297	129.02	21650	21700	21100	28100	15200	21650	21294.16	3.71	0	-227	22150	21900	21700	21450	21250	21875	21425	89	6450	500	15150	50	1	17810033	3802	15.44	1.68	12	1.25	1383.00	12730.00	35150	20230904	-39.26	11500	20230314	85.65	24450	-12.68	20240223	19050	12.07	20240118	35150	-39.26	20230904	12150	75.72	20230323	5.60	N	083310	500	89 억		660356	N	N	31	N	00	N
68	20240319	140648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21200	-450	5	-2.08	3990841850	187271	108.20	21650	21700	21100	28100	15200	21650	21309.49	3.71	0	-10949	22150	21900	21700	21450	21250	21875	21425	89	6450	500	15150	50	1	17810033	3776	15.33	1.67	12	1.05	1383.00	12730.00	35150	20230904	-39.69	11500	20230314	84.35	24450	-13.29	20240223	19050	11.29	20240118	35150	-39.69	20230904	12150	74.49	20230323	5.60	N	083310	500	89 억		660356	N	N	31	N	00	N
69	20240319	130618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21200	-450	5	-2.08	3521607500	165184	95.44	21650	21700	21100	28100	15200	21650	21318.16	3.71	0	-9608	22150	21900	21700	21450	21250	21875	21425	89	6450	500	15150	50	1	17810033	3776	15.33	1.67	12	0.93	1383.00	12730.00	35150	20230904	-39.69	11500	20230314	84.35	24450	-13.29	20240223	19050	11.29	20240118	35150	-39.69	20230904	12150	74.49	20230323	5.60	N	083310	500	89 억		660356	N	N	31	N	00	N
70	20240319	120644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21250	-400	5	-1.85	2821123550	132104	76.33	21650	21700	21200	28100	15200	21650	21354.05	3.71	0	-5126	22150	21900	21700	21450	21250	21875	21425	89	6450	500	15150	50	1	17810033	3785	15.37	1.67	12	0.74	1383.00	12730.00	35150	20230904	-39.54	11500	20230314	84.78	24450	-13.09	20240223	19050	11.55	20240118	35150	-39.54	20230904	12150	74.90	20230323	5.60	N	083310	500	89 억		660356	N	N	31	N	00	N
71	20240319	110642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21300	-350	5	-1.62	2251717400	105345	60.87	21650	21700	21200	28100	15200	21650	21373.21	3.71	0	-12728	22150	21900	21700	21450	21250	21875	21425	89	6450	500	15150	50	1	17810033	3794	15.40	1.67	12	0.59	1383.00	12730.00	35150	20230904	-39.40	11500	20230314	85.22	24450	-12.88	20240223	19050	11.81	20240118	35150	-39.40	20230904	12150	75.31	20230323	5.60	N	083310	500	89 억		660356	N	N	31	N	00	N
72	20240319	100646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21400	-250	5	-1.15	1440368550	67250	38.86	21650	21700	21250	28100	15200	21650	21416.15	3.71	0	-9860	22150	21900	21700	21450	21250	21875	21425	89	6450	500	15150	50	1	17810033	3811	15.47	1.68	12	0.38	1383.00	12730.00	35150	20230904	-39.12	11500	20230314	86.09	24450	-12.47	20240223	19050	12.34	20240118	35150	-39.12	20230904	12150	76.13	20230323	5.60	N	083310	500	89 억		660356	N	N	31	N	00	N
73	20240319	090645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21550	-100	5	-0.46	315763400	14642	8.46	21650	21700	21500	28100	15200	21650	21562.19	3.71	0	-7469	22150	21900	21700	21450	21250	21875	21425	89	6450	500	15150	50	1	17810033	3838	15.58	1.69	12	0.08	1383.00	12730.00	35150	20230904	-38.69	11500	20230314	87.39	24450	-11.86	20240223	19050	13.12	20240118	35150	-38.69	20230904	12150	77.37	20230323	5.60	N	083310	500	89 억		660356	N	N	31	N	00	N
74	20240318	160641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21650	0	3	0.00	3726348400	171538	49.67	21650	21950	21500	28100	15200	21650	21723.52	3.81	0	-18629	22516	22082	21716	21282	20916	21900	21100	89	6450	500	15150	50	1	17810033	3856	15.65	1.70	12	0.96	1383.00	12730.00	35150	20230904	-38.41	11500	20230314	88.26	24450	-11.45	20240223	19050	13.65	20240118	35150	-38.41	20230904	12150	78.19	20230323	5.50	N	083310	500	89 억		678843	N	N	31	N	00	N
75	20240318	150643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21700	50	2	0.23	3386564550	155874	45.14	21650	21950	21500	28100	15200	21650	21726.30	3.81	0	-13646	22516	22082	21716	21282	20916	21900	21100	89	6450	500	15150	50	1	17810033	3865	15.69	1.70	12	0.88	1383.00	12730.00	35150	20230904	-38.26	11500	20230314	88.70	24450	-11.25	20240223	19050	13.91	20240118	35150	-38.26	20230904	12150	78.60	20230323	5.50	N	083310	500	89 억		678843	N	N	144	N	00	N
76	20240318	140641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21800	150	2	0.69	2811864800	129398	37.47	21650	21950	21500	28100	15200	21650	21730.37	3.81	0	-7602	22516	22082	21716	21282	20916	21900	21100	89	6450	500	15150	50	1	17810033	3883	15.76	1.71	12	0.73	1383.00	12730.00	35150	20230904	-37.98	11500	20230314	89.57	24450	-10.84	20240223	19050	14.44	20240118	35150	-37.98	20230904	12150	79.42	20230323	5.50	N	083310	500	89 억		678843	N	N	144	N	00	N
77	20240318	130642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21800	150	2	0.69	2232768850	102847	29.78	21650	21850	21500	28100	15200	21650	21709.63	3.81	0	-4860	22516	22082	21716	21282	20916	21900	21100	89	6450	500	15150	50	1	17810033	3883	15.76	1.71	12	0.58	1383.00	12730.00	35150	20230904	-37.98	11500	20230314	89.57	24450	-10.84	20240223	19050	14.44	20240118	35150	-37.98	20230904	12150	79.42	20230323	5.50	N	083310	500	89 억		678843	N	N	144	N	00	N
78	20240318	120638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21700	50	2	0.23	1815324000	83653	24.22	21650	21850	21500	28100	15200	21650	21700.66	3.81	0	-8395	22516	22082	21716	21282	20916	21900	21100	89	6450	500	15150	50	1	17810033	3865	15.69	1.70	12	0.47	1383.00	12730.00	35150	20230904	-38.26	11500	20230314	88.70	24450	-11.25	20240223	19050	13.91	20240118	35150	-38.26	20230904	12150	78.60	20230323	5.50	N	083310	500	89 억		678843	N	N	144	N	00	N
79	20240318	110642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21750	100	2	0.46	1523195250	70199	20.33	21650	21850	21500	28100	15200	21650	21698.26	3.81	0	-8576	22516	22082	21716	21282	20916	21900	21100	89	6450	500	15150	50	1	17810033	3874	15.73	1.71	12	0.39	1383.00	12730.00	35150	20230904	-38.12	11500	20230314	89.13	24450	-11.04	20240223	19050	14.17	20240118	35150	-38.12	20230904	12150	79.01	20230323	5.50	N	083310	500	89 억		678843	N	N	144	N	00	N
80	20240318	100641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21750	100	2	0.46	920019600	42462	12.30	21650	21800	21500	28100	15200	21650	21666.90	3.81	0	-2726	22516	22082	21716	21282	20916	21900	21100	89	6450	500	15150	50	1	17810033	3874	15.73	1.71	12	0.24	1383.00	12730.00	35150	20230904	-38.12	11500	20230314	89.13	24450	-11.04	20240223	19050	14.17	20240118	35150	-38.12	20230904	12150	79.01	20230323	5.50	N	083310	500	89 억		678843	N	N	144	N	00	N
81	20240318	090640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21750	100	2	0.46	232550550	10723	3.11	21650	21800	21500	28100	15200	21650	21687.14	3.81	0	-302	22516	22082	21716	21282	20916	21900	21100	89	6450	500	15150	50	1	17810033	3874	15.73	1.71	12	0.06	1383.00	12730.00	35150	20230904	-38.12	11500	20230314	89.13	24450	-11.04	20240223	19050	14.17	20240118	35150	-38.12	20230904	12150	79.01	20230323	5.50	N	083310	500	89 억		678843	N	N	144	N	00	N
82	20240315	160634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21650	-550	5	-2.48	7441240650	343096	97.42	22050	22150	21350	28850	15550	22200	21688.51	3.87	0	-12515	23100	22650	22350	21900	21600	22500	21750	89	6650	500	15540	50	1	17810033	3856	15.65	1.70	12	1.93	1383.00	12730.00	35150	20230904	-38.41	11500	20230314	88.26	24450	-11.45	20240223	19050	13.65	20240118	35150	-38.41	20230904	11530	87.77	20230317	5.42	N	083310	500	89 억		689900	N	N	144	N	00	N
83	20240315	150610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21650	-550	5	-2.48	6922647800	319097	90.61	22050	22150	21350	28850	15550	22200	21694.45	3.87	0	-9941	23100	22650	22350	21900	21600	22500	21750	89	6650	500	15540	50	1	17810033	3856	15.65	1.70	12	1.79	1383.00	12730.00	35150	20230904	-38.41	11500	20230314	88.26	24450	-11.45	20240223	19050	13.65	20240118	35150	-38.41	20230904	11530	87.77	20230317	5.42	N	083310	500	89 억		689900	N	N	142	N	00	N
84	20240315	140600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21400	-800	5	-3.60	6269736400	288738	81.99	22050	22150	21350	28850	15550	22200	21714.23	3.87	0	-10407	23100	22650	22350	21900	21600	22500	21750	89	6650	500	15540	50	1	17810033	3811	15.47	1.68	12	1.62	1383.00	12730.00	35150	20230904	-39.12	11500	20230314	86.09	24450	-12.47	20240223	19050	12.34	20240118	35150	-39.12	20230904	11530	85.60	20230317	5.42	N	083310	500	89 억		689900	N	N	142	N	00	N
85	20240315	130637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21700	-500	5	-2.25	4930127650	226531	64.32	22050	22150	21500	28850	15550	22200	21763.54	3.87	0	7151	23100	22650	22350	21900	21600	22500	21750	89	6650	500	15540	50	1	17810033	3865	15.69	1.70	12	1.27	1383.00	12730.00	35150	20230904	-38.26	11500	20230314	88.70	24450	-11.25	20240223	19050	13.91	20240118	35150	-38.26	20230904	11530	88.20	20230317	5.42	N	083310	500	89 억		689900	N	N	142	N	00	N
86	20240315	120636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21650	-550	5	-2.48	4440697800	203930	57.91	22050	22150	21500	28850	15550	22200	21775.55	3.87	0	9866	23100	22650	22350	21900	21600	22500	21750	89	6650	500	15540	50	1	17810033	3856	15.65	1.70	12	1.15	1383.00	12730.00	35150	20230904	-38.41	11500	20230314	88.26	24450	-11.45	20240223	19050	13.65	20240118	35150	-38.41	20230904	11530	87.77	20230317	5.42	N	083310	500	89 억		689900	N	N	142	N	00	N
87	20240315	110631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21900	-300	5	-1.35	3646222450	167358	47.52	22050	22150	21500	28850	15550	22200	21786.90	3.87	0	10092	23100	22650	22350	21900	21600	22500	21750	89	6650	500	15540	50	1	17810033	3900	15.84	1.72	12	0.94	1383.00	12730.00	35150	20230904	-37.70	11500	20230314	90.43	24450	-10.43	20240223	19050	14.96	20240118	35150	-37.70	20230904	11530	89.94	20230317	5.42	N	083310	500	89 억		689900	N	N	142	N	00	N
88	20240315	100634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	-100	5	-0.45	2866035500	131782	37.42	22050	22150	21500	28850	15550	22200	21748.22	3.87	0	5845	23100	22650	22350	21900	21600	22500	21750	89	6650	500	15540	50	1	17810033	3936	15.98	1.74	12	0.74	1383.00	12730.00	35150	20230904	-37.13	11500	20230314	92.17	24450	-9.61	20240223	19050	16.01	20240118	35150	-37.13	20230904	11530	91.67	20230317	5.42	N	083310	500	89 억		689900	N	N	142	N	00	N
89	20240315	090638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21750	-450	5	-2.03	800999900	36705	10.42	22050	22100	21500	28850	15550	22200	21822.38	3.87	0	-1291	23100	22650	22350	21900	21600	22500	21750	89	6650	500	15540	50	1	17810033	3874	15.73	1.71	12	0.21	1383.00	12730.00	35150	20230904	-38.12	11500	20230314	89.13	24450	-11.04	20240223	19050	14.17	20240118	35150	-38.12	20230904	11530	88.64	20230317	5.42	N	083310	500	89 억		689900	N	N	142	N	00	N
90	20240314	160628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	-500	5	-2.20	7720029850	346881	51.32	22550	22800	22050	29500	15900	22700	22254.65	4.10	0	-13632	24700	23700	23000	22000	21300	23350	21650	89	6800	500	15890	50	1	17810033	3954	16.05	1.74	12	1.95	1383.00	12730.00	35150	20230904	-36.84	11500	20230314	93.04	24450	-9.20	20240223	19050	16.54	20240118	35150	-36.84	20230904	11500	93.04	20230314	5.27	N	083310	500	89 억		730432	N	N	142	N	00	N
91	20240314	150632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	-600	5	-2.64	7363460250	330787	48.94	22550	22800	22050	29500	15900	22700	22259.35	4.10	0	-14386	24700	23700	23000	22000	21300	23350	21650	89	6800	500	15890	50	1	17810033	3936	15.98	1.74	12	1.86	1383.00	12730.00	35150	20230904	-37.13	11500	20230314	92.17	24450	-9.61	20240223	19050	16.01	20240118	35150	-37.13	20230904	11500	92.17	20230314	5.27	N	083310	500	89 억		730432	N	N	171	N	00	N
92	20240314	140631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	-600	5	-2.64	6646220050	298449	44.15	22550	22800	22050	29500	15900	22700	22268.02	4.10	0	-8506	24700	23700	23000	22000	21300	23350	21650	89	6800	500	15890	50	1	17810033	3936	15.98	1.74	12	1.68	1383.00	12730.00	35150	20230904	-37.13	11500	20230314	92.17	24450	-9.61	20240223	19050	16.01	20240118	35150	-37.13	20230904	11500	92.17	20230314	5.27	N	083310	500	89 억		730432	N	N	171	N	00	N
93	20240314	130627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22150	-550	5	-2.42	6030837750	270647	40.04	22550	22800	22050	29500	15900	22700	22281.79	4.10	0	-6184	24700	23700	23000	22000	21300	23350	21650	89	6800	500	15890	50	1	17810033	3945	16.02	1.74	12	1.52	1383.00	12730.00	35150	20230904	-36.98	11500	20230314	92.61	24450	-9.41	20240223	19050	16.27	20240118	35150	-36.98	20230904	11500	92.61	20230314	5.27	N	083310	500	89 억		730432	N	N	171	N	00	N
94	20240314	120628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	-500	5	-2.20	5520440200	247589	36.63	22550	22800	22050	29500	15900	22700	22295.47	4.10	0	-3283	24700	23700	23000	22000	21300	23350	21650	89	6800	500	15890	50	1	17810033	3954	16.05	1.74	12	1.39	1383.00	12730.00	35150	20230904	-36.84	11500	20230314	93.04	24450	-9.20	20240223	19050	16.54	20240118	35150	-36.84	20230904	11500	93.04	20230314	5.27	N	083310	500	89 억		730432	N	N	171	N	00	N
95	20240314	110629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	-500	5	-2.20	4924236000	220723	32.66	22550	22800	22050	29500	15900	22700	22308.13	4.10	0	-1096	24700	23700	23000	22000	21300	23350	21650	89	6800	500	15890	50	1	17810033	3954	16.05	1.74	12	1.24	1383.00	12730.00	35150	20230904	-36.84	11500	20230314	93.04	24450	-9.20	20240223	19050	16.54	20240118	35150	-36.84	20230904	11500	93.04	20230314	5.27	N	083310	500	89 억		730432	N	N	171	N	00	N
96	20240314	100634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	-500	5	-2.20	3465282150	154854	22.91	22550	22800	22150	29500	15900	22700	22376.04	4.10	0	-3143	24700	23700	23000	22000	21300	23350	21650	89	6800	500	15890	50	1	17810033	3954	16.05	1.74	12	0.87	1383.00	12730.00	35150	20230904	-36.84	11500	20230314	93.04	24450	-9.20	20240223	19050	16.54	20240118	35150	-36.84	20230904	11500	93.04	20230314	5.27	N	083310	500	89 억		730432	N	N	171	N	00	N
97	20240314	090631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-100	5	-0.44	479840100	21272	3.15	22550	22700	22500	29500	15900	22700	22551.70	4.10	0	2465	24700	23700	23000	22000	21300	23350	21650	89	6800	500	15890	50	1	17810033	4025	16.34	1.78	12	0.12	1383.00	12730.00	35150	20230904	-35.70	11500	20230314	96.52	24450	-7.57	20240223	19050	18.64	20240118	35150	-35.70	20230904	11500	96.52	20230314	5.27	N	083310	500	89 억		730432	N	N	171	N	00	N
98	20240313	160623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-600	5	-2.58	15503074850	673171	122.73	23700	24000	22300	30250	16350	23300	23030.88	4.51	0	-74196	24200	23750	23300	22850	22400	23525	22625	89	6950	500	16310	50	1	17810033	4043	16.41	1.78	12	3.78	1383.00	12730.00	35150	20230904	-35.42	11500	20230314	97.39	24450	-7.16	20240223	19050	19.16	20240118	35150	-35.42	20230904	11500	97.39	20230314	5.36	N	083310	500	89 억		803630	N	N	171	N	00	N
99	20240313	150623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-600	5	-2.58	15071556400	654156	119.27	23700	24000	22300	30250	16350	23300	23039.70	4.51	0	-72412	24200	23750	23300	22850	22400	23525	22625	89	6950	500	16310	50	1	17810033	4043	16.41	1.78	12	3.67	1383.00	12730.00	35150	20230904	-35.42	11500	20230314	97.39	24450	-7.16	20240223	19050	19.16	20240118	35150	-35.42	20230904	11500	97.39	20230314	5.36	N	083310	500	89 억		803630	N	N	0	N	00	N
100	20240313	140627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-600	5	-2.58	14486884400	628416	114.57	23700	24000	22300	30250	16350	23300	23053.02	4.51	0	-69644	24200	23750	23300	22850	22400	23525	22625	89	6950	500	16310	50	1	17810033	4043	16.41	1.78	12	3.53	1383.00	12730.00	35150	20230904	-35.42	11500	20230314	97.39	24450	-7.16	20240223	19050	19.16	20240118	35150	-35.42	20230904	11500	97.39	20230314	5.36	N	083310	500	89 억		803630	N	N	0	N	00	N
101	20240313	130629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	-650	5	-2.79	12034546650	519516	94.72	23700	24000	22400	30250	16350	23300	23164.92	4.51	0	-71200	24200	23750	23300	22850	22400	23525	22625	89	6950	500	16310	50	1	17810033	4034	16.38	1.78	12	2.92	1383.00	12730.00	35150	20230904	-35.56	11500	20230314	96.96	24450	-7.36	20240223	19050	18.90	20240118	35150	-35.56	20230904	11500	96.96	20230314	5.36	N	083310	500	89 억		803630	N	N	0	N	00	N
102	20240313	120625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	-500	5	-2.15	9930242000	426616	77.78	23700	24000	22800	30250	16350	23300	23276.77	4.51	0	-64695	24200	23750	23300	22850	22400	23525	22625	89	6950	500	16310	50	1	17810033	4061	16.49	1.79	12	2.40	1383.00	12730.00	35150	20230904	-35.14	11500	20230314	98.26	24450	-6.75	20240223	19050	19.69	20240118	35150	-35.14	20230904	11500	98.26	20230314	5.36	N	083310	500	89 억		803630	N	N	0	N	00	N
103	20240313	110623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23150	-150	5	-0.64	8344078200	357452	65.17	23700	24000	22850	30250	16350	23300	23343.21	4.51	0	-44831	24200	23750	23300	22850	22400	23525	22625	89	6950	500	16310	50	1	17810033	4123	16.74	1.82	12	2.01	1383.00	12730.00	35150	20230904	-34.14	11500	20230314	101.30	24450	-5.32	20240223	19050	21.52	20240118	35150	-34.14	20230904	11500	101.30	20230314	5.36	N	083310	500	89 억		803630	N	N	0	N	00	N
104	20240313	100621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23250	-50	5	-0.21	6413855850	273540	49.87	23700	24000	23000	30250	16350	23300	23447.60	4.51	0	-42155	24200	23750	23300	22850	22400	23525	22625	89	6950	500	16310	50	1	17810033	4141	16.81	1.83	12	1.54	1383.00	12730.00	35150	20230904	-33.85	11500	20230314	102.17	24450	-4.91	20240223	19050	22.05	20240118	35150	-33.85	20230904	11500	102.17	20230314	5.36	N	083310	500	89 억		803630	N	N	0	N	00	N
105	20240313	090625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23650	350	2	1.50	1927096300	81151	14.80	23700	24000	23450	30250	16350	23300	23747.04	4.51	0	-12774	24200	23750	23300	22850	22400	23525	22625	89	6950	500	16310	50	1	17810033	4212	17.10	1.86	12	0.46	1383.00	12730.00	35150	20230904	-32.72	11500	20230314	105.65	24450	-3.27	20240223	19050	24.15	20240118	35150	-32.72	20230904	11500	105.65	20230314	5.36	N	083310	500	89 억		803630	N	N	0	N	00	N
106	20240312	160617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23300	100	2	0.43	12650194600	540986	79.65	23650	23750	22850	30150	16250	23200	23383.87	4.78	0	-48225	24166	23682	22966	22482	21766	23925	22725	89	6950	500	16240	50	1	17810033	4150	16.85	1.83	12	3.04	1383.00	12730.00	35150	20230904	-33.71	11500	20230314	102.61	24450	-4.70	20240223	19050	22.31	20240118	35150	-33.71	20230904	11500	102.61	20230314	5.63	N	083310	500	89 억		851347	N	N	17	N	00	N
107	20240312	150615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	150	2	0.65	11840065600	506258	74.54	23650	23750	22850	30150	16250	23200	23387.43	4.78	0	-53623	24166	23682	22966	22482	21766	23925	22725	89	6950	500	16240	50	1	17810033	4159	16.88	1.83	12	2.84	1383.00	12730.00	35150	20230904	-33.57	11500	20230314	103.04	24450	-4.50	20240223	19050	22.57	20240118	35150	-33.57	20230904	11500	103.04	20230314	5.63	N	083310	500	89 억		851347	N	N	17	N	00	N
108	20240312	140611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	-100	5	-0.43	10716287600	458074	67.44	23650	23750	22850	30150	16250	23200	23394.25	4.78	0	-50732	24166	23682	22966	22482	21766	23925	22725	89	6950	500	16240	50	1	17810033	4114	16.70	1.81	12	2.57	1383.00	12730.00	35150	20230904	-34.28	11500	20230314	100.87	24450	-5.52	20240223	19050	21.26	20240118	35150	-34.28	20230904	11500	100.87	20230314	5.63	N	083310	500	89 억		851347	N	N	17	N	00	N
109	20240312	130550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	200	2	0.86	9338637950	398755	58.71	23650	23750	22850	30150	16250	23200	23419.51	4.78	0	-57540	24166	23682	22966	22482	21766	23925	22725	89	6950	500	16240	50	1	17810033	4168	16.92	1.84	12	2.24	1383.00	12730.00	35150	20230904	-33.43	11500	20230314	103.48	24450	-4.29	20240223	19050	22.83	20240118	35150	-33.43	20230904	11500	103.48	20230314	5.63	N	083310	500	89 억		851347	N	N	17	N	00	N
110	20240312	120618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	200	2	0.86	8422102000	359686	52.96	23650	23750	22850	30150	16250	23200	23415.18	4.78	0	-60036	24166	23682	22966	22482	21766	23925	22725	89	6950	500	16240	50	1	17810033	4168	16.92	1.84	12	2.02	1383.00	12730.00	35150	20230904	-33.43	11500	20230314	103.48	24450	-4.29	20240223	19050	22.83	20240118	35150	-33.43	20230904	11500	103.48	20230314	5.63	N	083310	500	89 억		851347	N	N	17	N	00	N
111	20240312	110617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23450	250	2	1.08	6894354200	294602	43.38	23650	23750	22850	30150	16250	23200	23402.30	4.78	0	-58529	24166	23682	22966	22482	21766	23925	22725	89	6950	500	16240	50	1	17810033	4176	16.96	1.84	12	1.65	1383.00	12730.00	35150	20230904	-33.29	11500	20230314	103.91	24450	-4.09	20240223	19050	23.10	20240118	35150	-33.29	20230904	11500	103.91	20230314	5.63	N	083310	500	89 억		851347	N	N	17	N	00	N
112	20240312	100616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	200	2	0.86	4647847100	198918	29.29	23650	23750	22850	30150	16250	23200	23365.68	4.78	0	-41467	24166	23682	22966	22482	21766	23925	22725	89	6950	500	16240	50	1	17810033	4168	16.92	1.84	12	1.12	1383.00	12730.00	35150	20230904	-33.43	11500	20230314	103.48	24450	-4.29	20240223	19050	22.83	20240118	35150	-33.43	20230904	11500	103.48	20230314	5.63	N	083310	500	89 억		851347	N	N	17	N	00	N
113	20240312	090616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23500	300	2	1.29	1303420150	55364	8.15	23650	23700	23350	30150	16250	23200	23543.02	4.78	0	-18249	24166	23682	22966	22482	21766	23925	22725	89	6950	500	16240	50	1	17810033	4185	16.99	1.85	12	0.31	1383.00	12730.00	35150	20230904	-33.14	11500	20230314	104.35	24450	-3.89	20240223	19050	23.36	20240118	35150	-33.14	20230904	11500	104.35	20230314	5.63	N	083310	500	89 억		851347	N	N	17	N	00	N
114	20240311	160614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23200	-300	5	-1.28	15280668500	668783	48.99	22800	23450	22250	30550	16450	23500	22847.79	5.33	0	-102543	25066	24282	23266	22482	21466	24675	22875	89	7050	500	16450	50	1	17810033	4132	16.78	1.82	12	3.76	1383.00	12730.00	35150	20230904	-34.00	11500	20230314	101.74	24450	-5.11	20240223	19050	21.78	20240118	35150	-34.00	20230904	11500	101.74	20230314	5.68	N	083310	500	89 억		949943	N	N	17	N	00	N
115	20240311	150616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	-100	5	-0.43	14705936750	644064	47.18	22800	23450	22250	30550	16450	23500	22832.80	5.33	0	-99441	25066	24282	23266	22482	21466	24675	22875	89	7050	500	16450	50	1	17810033	4168	16.92	1.84	12	3.62	1383.00	12730.00	35150	20230904	-33.43	11500	20230314	103.48	24450	-4.29	20240223	19050	22.83	20240118	35150	-33.43	20230904	11500	103.48	20230314	5.68	N	083310	500	89 억		949943	N	N	0	N	00	N
116	20240311	140612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23250	-250	5	-1.06	12774596850	561301	41.12	22800	23300	22250	30550	16450	23500	22758.60	5.33	0	-79240	25066	24282	23266	22482	21466	24675	22875	89	7050	500	16450	50	1	17810033	4141	16.81	1.83	12	3.15	1383.00	12730.00	35150	20230904	-33.85	11500	20230314	102.17	24450	-4.91	20240223	19050	22.05	20240118	35150	-33.85	20230904	11500	102.17	20230314	5.68	N	083310	500	89 억		949943	N	N	0	N	00	N
117	20240311	130614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-650	5	-2.77	11240329050	494902	36.25	22800	23150	22250	30550	16450	23500	22711.86	5.33	0	-86066	25066	24282	23266	22482	21466	24675	22875	89	7050	500	16450	50	1	17810033	4070	16.52	1.79	12	2.78	1383.00	12730.00	35150	20230904	-34.99	11500	20230314	98.70	24450	-6.54	20240223	19050	19.95	20240118	35150	-34.99	20230904	11500	98.70	20230314	5.68	N	083310	500	89 억		949943	N	N	0	N	00	N
118	20240311	120614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23050	-450	5	-1.91	10195129400	449394	32.92	22800	23150	22250	30550	16450	23500	22685.98	5.33	0	-79791	25066	24282	23266	22482	21466	24675	22875	89	7050	500	16450	50	1	17810033	4105	16.67	1.81	12	2.52	1383.00	12730.00	35150	20230904	-34.42	11500	20230314	100.43	24450	-5.73	20240223	19050	21.00	20240118	35150	-34.42	20230904	11500	100.43	20230314	5.68	N	083310	500	89 억		949943	N	N	0	N	00	N
119	20240311	110610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-800	5	-3.40	8729174550	385464	28.24	22800	23050	22250	30550	16450	23500	22645.38	5.33	0	-78901	25066	24282	23266	22482	21466	24675	22875	89	7050	500	16450	50	1	17810033	4043	16.41	1.78	12	2.16	1383.00	12730.00	35150	20230904	-35.42	11500	20230314	97.39	24450	-7.16	20240223	19050	19.16	20240118	35150	-35.42	20230904	11500	97.39	20230314	5.68	N	083310	500	89 억		949943	N	N	0	N	00	N
120	20240311	100604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	-700	5	-2.98	7302556000	322586	23.63	22800	23050	22250	30550	16450	23500	22636.93	5.33	0	-72734	25066	24282	23266	22482	21466	24675	22875	89	7050	500	16450	50	1	17810033	4061	16.49	1.79	12	1.81	1383.00	12730.00	35150	20230904	-35.14	11500	20230314	98.26	24450	-6.75	20240223	19050	19.69	20240118	35150	-35.14	20230904	11500	98.26	20230314	5.68	N	083310	500	89 억		949943	N	N	0	N	00	N
121	20240311	090607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-650	5	-2.77	1737148300	76125	5.58	22800	23050	22600	30550	16450	23500	22817.61	5.33	0	-7167	25066	24282	23266	22482	21466	24675	22875	89	7050	500	16450	50	1	17810033	4070	16.52	1.79	12	0.43	1383.00	12730.00	35150	20230904	-34.99	11500	20230314	98.70	24450	-6.54	20240223	19050	19.95	20240118	35150	-34.99	20230904	11500	98.70	20230314	5.68	N	083310	500	89 억		949943	N	N	0	N	00	N
122	20240308	160612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23500	1600	2	7.31	31476920650	1351196	246.53	22400	24050	22250	28450	15350	21900	23295.48	4.51	0	149304	23433	22666	22233	21466	21033	22450	21250	89	6550	500	15330	50	1	17810033	4185	16.99	1.85	12	7.59	1383.00	12730.00	35150	20230904	-33.14	11500	20230314	104.35	24450	-3.89	20240223	19050	23.36	20240118	35150	-33.14	20230904	11500	104.35	20230314	5.66	N	083310	500	89 억		803442	N	N	0	N	00	N
123	20240308	150609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23500	1600	2	7.31	29787657350	1279268	233.41	22400	24050	22250	28450	15350	21900	23284.92	4.51	0	150652	23433	22666	22233	21466	21033	22450	21250	89	6550	500	15330	50	1	17810033	4185	16.99	1.85	12	7.18	1383.00	12730.00	35150	20230904	-33.14	11500	20230314	104.35	24450	-3.89	20240223	19050	23.36	20240118	35150	-33.14	20230904	11500	104.35	20230314	5.66	N	083310	500	89 억		803442	N	N	0	N	00	N
124	20240308	140607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	1500	2	6.85	26596183350	1143513	208.64	22400	24050	22250	28450	15350	21900	23258.31	4.51	0	165765	23433	22666	22233	21466	21033	22450	21250	89	6550	500	15330	50	1	17810033	4168	16.92	1.84	12	6.42	1383.00	12730.00	35150	20230904	-33.43	11500	20230314	103.48	24450	-4.29	20240223	19050	22.83	20240118	35150	-33.43	20230904	11500	103.48	20230314	5.66	N	083310	500	89 억		803442	N	N	0	N	00	N
125	20240308	130606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	1500	2	6.85	23445969400	1009406	184.17	22400	24050	22250	28450	15350	21900	23227.49	4.51	0	157034	23433	22666	22233	21466	21033	22450	21250	89	6550	500	15330	50	1	17810033	4168	16.92	1.84	12	5.67	1383.00	12730.00	35150	20230904	-33.43	11500	20230314	103.48	24450	-4.29	20240223	19050	22.83	20240118	35150	-33.43	20230904	11500	103.48	20230314	5.66	N	083310	500	89 억		803442	N	N	0	N	00	N
126	20240308	120605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23150	1250	2	5.71	20985702050	903745	164.89	22400	24050	22250	28450	15350	21900	23220.82	4.51	0	147568	23433	22666	22233	21466	21033	22450	21250	89	6550	500	15330	50	1	17810033	4123	16.74	1.82	12	5.07	1383.00	12730.00	35150	20230904	-34.14	11500	20230314	101.30	24450	-5.32	20240223	19050	21.52	20240118	35150	-34.14	20230904	11500	101.30	20230314	5.66	N	083310	500	89 억		803442	N	N	0	N	00	N
127	20240308	110606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23800	1900	2	8.68	14754824650	638043	116.41	22400	24050	22250	28450	15350	21900	23125.13	4.51	0	153560	23433	22666	22233	21466	21033	22450	21250	89	6550	500	15330	50	1	17810033	4239	17.21	1.87	12	3.58	1383.00	12730.00	35150	20230904	-32.29	11500	20230314	106.96	24450	-2.66	20240223	19050	24.93	20240118	35150	-32.29	20230904	11500	106.96	20230314	5.66	N	083310	500	89 억		803442	N	N	0	N	00	N
128	20240308	100603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22500	600	2	2.74	3650028650	162549	29.66	22400	22650	22250	28450	15350	21900	22454.94	4.51	0	46318	23433	22666	22233	21466	21033	22450	21250	89	6550	500	15330	50	1	17810033	4007	16.27	1.77	12	0.91	1383.00	12730.00	35150	20230904	-35.99	11500	20230314	95.65	24450	-7.98	20240223	19050	18.11	20240118	35150	-35.99	20230904	11500	95.65	20230314	5.66	N	083310	500	89 억		803442	N	N	0	N	00	N
129	20240308	090603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	500	2	2.28	882041950	39275	7.17	22400	22600	22250	28450	15350	21900	22458.10	4.51	0	11647	23433	22666	22233	21466	21033	22450	21250	89	6550	500	15330	50	1	17810033	3989	16.20	1.76	12	0.22	1383.00	12730.00	35150	20230904	-36.27	11500	20230314	94.78	24450	-8.38	20240223	19050	17.59	20240118	35150	-36.27	20230904	11500	94.78	20230314	5.66	N	083310	500	89 억		803442	N	N	0	N	00	N
130	20240307	160604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21900	-750	5	-3.31	12150929400	545880	168.17	22850	23000	21800	29400	15900	22650	22259.45	4.77	0	-48072	23283	22966	22333	22016	21383	23125	22175	89	6750	500	15850	50	1	17810033	3900	15.84	1.72	12	3.07	1383.00	12730.00	35150	20230904	-37.70	11500	20230314	90.43	24450	-10.43	20240223	19050	14.96	20240118	35150	-37.70	20230904	11500	90.43	20230314	5.59	N	083310	500	89 억		849986	N	N	1	N	00	N
131	20240307	150545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21900	-750	5	-3.31	11609875400	521222	160.57	22850	23000	21800	29400	15900	22650	22274.34	4.77	0	-45302	23283	22966	22333	22016	21383	23125	22175	89	6750	500	15850	50	1	17810033	3900	15.84	1.72	12	2.93	1383.00	12730.00	35150	20230904	-37.70	11500	20230314	90.43	24450	-10.43	20240223	19050	14.96	20240118	35150	-37.70	20230904	11500	90.43	20230314	5.59	N	083310	500	89 억		849986	N	N	1	N	00	N
132	20240307	140556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21900	-750	5	-3.31	10443197000	467904	144.15	22850	23000	21900	29400	15900	22650	22319.10	4.77	0	-42095	23283	22966	22333	22016	21383	23125	22175	89	6750	500	15850	50	1	17810033	3900	15.84	1.72	12	2.63	1383.00	12730.00	35150	20230904	-37.70	11500	20230314	90.43	24450	-10.43	20240223	19050	14.96	20240118	35150	-37.70	20230904	11500	90.43	20230314	5.59	N	083310	500	89 억		849986	N	N	1	N	00	N
133	20240307	130558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	-550	5	-2.43	9287742500	415388	127.97	22850	23000	21950	29400	15900	22650	22359.20	4.77	0	-25525	23283	22966	22333	22016	21383	23125	22175	89	6750	500	15850	50	1	17810033	3936	15.98	1.74	12	2.33	1383.00	12730.00	35150	20230904	-37.13	11500	20230314	92.17	24450	-9.61	20240223	19050	16.01	20240118	35150	-37.13	20230904	11500	92.17	20230314	5.59	N	083310	500	89 억		849986	N	N	1	N	00	N
134	20240307	120559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	-650	5	-2.87	8455390400	377576	116.32	22850	23000	21950	29400	15900	22650	22393.88	4.77	0	-31397	23283	22966	22333	22016	21383	23125	22175	89	6750	500	15850	50	1	17810033	3918	15.91	1.73	12	2.12	1383.00	12730.00	35150	20230904	-37.41	11500	20230314	91.30	24450	-10.02	20240223	19050	15.49	20240118	35150	-37.41	20230904	11500	91.30	20230314	5.59	N	083310	500	89 억		849986	N	N	1	N	00	N
135	20240307	110603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22150	-500	5	-2.21	7226439800	321890	99.17	22850	23000	21950	29400	15900	22650	22450.03	4.77	0	-17984	23283	22966	22333	22016	21383	23125	22175	89	6750	500	15850	50	1	17810033	3945	16.02	1.74	12	1.81	1383.00	12730.00	35150	20230904	-36.98	11500	20230314	92.61	24450	-9.41	20240223	19050	16.27	20240118	35150	-36.98	20230904	11500	92.61	20230314	5.59	N	083310	500	89 억		849986	N	N	1	N	00	N
136	20240307	100600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	-200	5	-0.88	4473582100	197846	60.95	22850	23000	22250	29400	15900	22650	22611.44	4.77	0	-13838	23283	22966	22333	22016	21383	23125	22175	89	6750	500	15850	50	1	17810033	3998	16.23	1.76	12	1.11	1383.00	12730.00	35150	20230904	-36.13	11500	20230314	95.22	24450	-8.18	20240223	19050	17.85	20240118	35150	-36.13	20230904	11500	95.22	20230314	5.59	N	083310	500	89 억		849986	N	N	1	N	00	N
137	20240307	090601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	100	2	0.44	928458900	40636	12.52	22850	23000	22700	29400	15900	22650	22848.19	4.77	0	-11302	23283	22966	22333	22016	21383	23125	22175	89	6750	500	15850	50	1	17810033	4052	16.45	1.79	12	0.23	1383.00	12730.00	35150	20230904	-35.28	11500	20230314	97.83	24450	-6.95	20240223	19050	19.42	20240118	35150	-35.28	20230904	11500	97.83	20230314	5.59	N	083310	500	89 억		849986	N	N	1	N	00	N
138	20240306	160558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	550	2	2.49	7061269500	318733	50.74	21750	22650	21700	28700	15500	22100	22151.82	4.81	0	-7540	23600	22850	22350	21600	21100	22600	21350	89	6600	500	15470	50	1	17810033	4034	16.38	1.78	12	1.79	1383.00	12730.00	35150	20230904	-35.56	11500	20230314	96.96	24450	-7.36	20240223	19050	18.90	20240118	35150	-35.56	20230904	11500	96.96	20230314	5.42	N	083310	500	89 억		856517	N	N	1	N	00	N
139	20240306	150558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	450	2	2.04	6429728400	290774	46.29	21750	22550	21700	28700	15500	22100	22112.46	4.81	0	-749	23600	22850	22350	21600	21100	22600	21350	89	6600	500	15470	50	1	17810033	4016	16.31	1.77	12	1.63	1383.00	12730.00	35150	20230904	-35.85	11500	20230314	96.09	24450	-7.77	20240223	19050	18.37	20240118	35150	-35.85	20230904	11500	96.09	20230314	5.42	N	083310	500	89 억		856517	N	N	27	N	00	N
140	20240306	140559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	-100	5	-0.45	5285231200	239565	38.14	21750	22450	21700	28700	15500	22100	22061.78	4.81	0	-6558	23600	22850	22350	21600	21100	22600	21350	89	6600	500	15470	50	1	17810033	3918	15.91	1.73	12	1.35	1383.00	12730.00	35150	20230904	-37.41	11500	20230314	91.30	24450	-10.02	20240223	19050	15.49	20240118	35150	-37.41	20230904	11500	91.30	20230314	5.42	N	083310	500	89 억		856517	N	N	27	N	00	N
141	20240306	130601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	200	2	0.90	4175676500	189092	30.10	21750	22450	21700	28700	15500	22100	22082.78	4.81	0	-11901	23600	22850	22350	21600	21100	22600	21350	89	6600	500	15470	50	1	17810033	3972	16.12	1.75	12	1.06	1383.00	12730.00	35150	20230904	-36.56	11500	20230314	93.91	24450	-8.79	20240223	19050	17.06	20240118	35150	-36.56	20230904	11500	93.91	20230314	5.42	N	083310	500	89 억		856517	N	N	27	N	00	N
142	20240306	120601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	100	2	0.45	3803372200	172375	27.44	21750	22450	21700	28700	15500	22100	22064.52	4.81	0	-15585	23600	22850	22350	21600	21100	22600	21350	89	6600	500	15470	50	1	17810033	3954	16.05	1.74	12	0.97	1383.00	12730.00	35150	20230904	-36.84	11500	20230314	93.04	24450	-9.20	20240223	19050	16.54	20240118	35150	-36.84	20230904	11500	93.04	20230314	5.42	N	083310	500	89 억		856517	N	N	27	N	00	N
143	20240306	110557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	250	2	1.13	2991131650	135968	21.65	21750	22400	21700	28700	15500	22100	21998.78	4.81	0	-16748	23600	22850	22350	21600	21100	22600	21350	89	6600	500	15470	50	1	17810033	3981	16.16	1.76	12	0.76	1383.00	12730.00	35150	20230904	-36.42	11500	20230314	94.35	24450	-8.59	20240223	19050	17.32	20240118	35150	-36.42	20230904	11500	94.35	20230314	5.42	N	083310	500	89 억		856517	N	N	27	N	00	N
144	20240306	100548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	-100	5	-0.45	1882582300	86028	13.70	21750	22100	21700	28700	15500	22100	21883.34	4.81	0	-15101	23600	22850	22350	21600	21100	22600	21350	89	6600	500	15470	50	1	17810033	3918	15.91	1.73	12	0.48	1383.00	12730.00	35150	20230904	-37.41	11500	20230314	91.30	24450	-10.02	20240223	19050	15.49	20240118	35150	-37.41	20230904	11500	91.30	20230314	5.42	N	083310	500	89 억		856517	N	N	27	N	00	N
145	20240306	090557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21850	-250	5	-1.13	325757750	14933	2.38	21750	22050	21700	28700	15500	22100	21814.43	4.81	0	1137	23600	22850	22350	21600	21100	22600	21350	89	6600	500	15470	50	1	17810033	3891	15.80	1.72	12	0.08	1383.00	12730.00	35150	20230904	-37.84	11500	20230314	90.00	24450	-10.63	20240223	19050	14.70	20240118	35150	-37.84	20230904	11500	90.00	20230314	5.42	N	083310	500	89 억		856517	N	N	27	N	00	N
146	20240305	160553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	-1000	5	-4.33	13915344750	624818	84.15	23100	23100	21850	30000	16200	23100	22270.52	4.86	0	-12382	23733	23416	22983	22666	22233	23575	22825	89	6900	500	16170	50	1	17810033	3936	15.98	1.74	12	3.51	1383.00	12730.00	35150	20230904	-37.13	11500	20230314	92.17	24450	-9.61	20240223	19050	16.01	20240118	35150	-37.13	20230904	11500	92.17	20230314	5.57	N	083310	500	89 억		865523	N	N	27	N	00	N
147	20240305	150555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	-1000	5	-4.33	13423775450	602556	81.15	23100	23100	21850	30000	16200	23100	22277.06	4.86	0	-14132	23733	23416	22983	22666	22233	23575	22825	89	6900	500	16170	50	1	17810033	3936	15.98	1.74	12	3.38	1383.00	12730.00	35150	20230904	-37.13	11500	20230314	92.17	24450	-9.61	20240223	19050	16.01	20240118	35150	-37.13	20230904	11500	92.17	20230314	5.57	N	083310	500	89 억		865523	N	N	186	N	00	N
148	20240305	140548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	-900	5	-3.90	12087888550	542231	73.02	23100	23100	21850	30000	16200	23100	22291.79	4.86	0	-14453	23733	23416	22983	22666	22233	23575	22825	89	6900	500	16170	50	1	17810033	3954	16.05	1.74	12	3.04	1383.00	12730.00	35150	20230904	-36.84	11500	20230314	93.04	24450	-9.20	20240223	19050	16.54	20240118	35150	-36.84	20230904	11500	93.04	20230314	5.57	N	083310	500	89 억		865523	N	N	186	N	00	N
149	20240305	130553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	-1100	5	-4.76	11340036950	508374	68.46	23100	23100	21850	30000	16200	23100	22305.35	4.86	0	-19213	23733	23416	22983	22666	22233	23575	22825	89	6900	500	16170	50	1	17810033	3918	15.91	1.73	12	2.85	1383.00	12730.00	35150	20230904	-37.41	11500	20230314	91.30	24450	-10.02	20240223	19050	15.49	20240118	35150	-37.41	20230904	11500	91.30	20230314	5.57	N	083310	500	89 억		865523	N	N	186	N	00	N
150	20240305	120551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22050	-1050	5	-4.55	10498777450	470250	63.33	23100	23100	21850	30000	16200	23100	22324.75	4.86	0	-10151	23733	23416	22983	22666	22233	23575	22825	89	6900	500	16170	50	1	17810033	3927	15.94	1.73	12	2.64	1383.00	12730.00	35150	20230904	-37.27	11500	20230314	91.74	24450	-9.82	20240223	19050	15.75	20240118	35150	-37.27	20230904	11500	91.74	20230314	5.57	N	083310	500	89 억		865523	N	N	186	N	00	N
151	20240305	110551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	-1100	5	-4.76	8914217200	398002	53.60	23100	23100	21900	30000	16200	23100	22396.13	4.86	0	-5842	23733	23416	22983	22666	22233	23575	22825	89	6900	500	16170	50	1	17810033	3918	15.91	1.73	12	2.23	1383.00	12730.00	35150	20230904	-37.41	11500	20230314	91.30	24450	-10.02	20240223	19050	15.49	20240118	35150	-37.41	20230904	11500	91.30	20230314	5.57	N	083310	500	89 억		865523	N	N	186	N	00	N
152	20240305	100547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22250	-850	5	-3.68	5884045900	260680	35.11	23100	23100	22150	30000	16200	23100	22570.44	4.86	0	-2427	23733	23416	22983	22666	22233	23575	22825	89	6900	500	16170	50	1	17810033	3963	16.09	1.75	12	1.46	1383.00	12730.00	35150	20230904	-36.70	11500	20230314	93.48	24450	-9.00	20240223	19050	16.80	20240118	35150	-36.70	20230904	11500	93.48	20230314	5.57	N	083310	500	89 억		865523	N	N	186	N	00	N
153	20240305	090548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	-100	5	-0.43	867141550	37778	5.09	23100	23100	22750	30000	16200	23100	22950.74	4.86	0	-6323	23733	23416	22983	22666	22233	23575	22825	89	6900	500	16170	50	1	17810033	4096	16.63	1.81	12	0.21	1383.00	12730.00	35150	20230904	-34.57	11500	20230314	100.00	24450	-5.93	20240223	19050	20.73	20240118	35150	-34.57	20230904	11500	100.00	20230314	5.57	N	083310	500	89 억		865523	N	N	186	N	00	N
154	20240304	160550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	900	2	4.05	16921371900	737147	259.87	22800	23300	22550	28850	15550	22200	22955.13	4.86	0	142	22966	22582	22316	21932	21666	22450	21800	89	6650	500	15540	50	1	17810033	4114	16.70	1.81	12	4.14	1383.00	12730.00	35150	20230904	-34.28	11500	20230314	100.87	24450	-5.52	20240223	19050	21.26	20240118	35150	-34.28	20230904	11500	100.87	20230314	5.27	N	083310	500	89 억		866370	N	N	186	N	00	N
155	20240304	150546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23050	850	2	3.83	16280159050	709370	250.08	22800	23300	22550	28850	15550	22200	22950.19	4.86	0	1699	22966	22582	22316	21932	21666	22450	21800	89	6650	500	15540	50	1	17810033	4105	16.67	1.81	12	3.98	1383.00	12730.00	35150	20230904	-34.42	11500	20230314	100.43	24450	-5.73	20240223	19050	21.00	20240118	35150	-34.42	20230904	11500	100.43	20230314	5.27	N	083310	500	89 억		866370	N	N	3	N	00	N
156	20240304	140514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	900	2	4.05	13944150850	607872	214.30	22800	23300	22550	28850	15550	22200	22939.31	4.86	0	6731	22966	22582	22316	21932	21666	22450	21800	89	6650	500	15540	50	1	17810033	4114	16.70	1.81	12	3.41	1383.00	12730.00	35150	20230904	-34.28	11500	20230314	100.87	24450	-5.52	20240223	19050	21.26	20240118	35150	-34.28	20230904	11500	100.87	20230314	5.27	N	083310	500	89 억		866370	N	N	3	N	00	N
157	20240304	130542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	750	2	3.38	11428124950	499168	175.98	22800	23200	22550	28850	15550	22200	22894.38	4.86	0	8747	22966	22582	22316	21932	21666	22450	21800	89	6650	500	15540	50	1	17810033	4087	16.59	1.80	12	2.80	1383.00	12730.00	35150	20230904	-34.71	11500	20230314	99.57	24450	-6.13	20240223	19050	20.47	20240118	35150	-34.71	20230904	11500	99.57	20230314	5.27	N	083310	500	89 억		866370	N	N	3	N	00	N
158	20240304	120520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	750	2	3.38	10109278100	441849	155.77	22800	23200	22550	28850	15550	22200	22879.52	4.86	0	2682	22966	22582	22316	21932	21666	22450	21800	89	6650	500	15540	50	1	17810033	4087	16.59	1.80	12	2.48	1383.00	12730.00	35150	20230904	-34.71	11500	20230314	99.57	24450	-6.13	20240223	19050	20.47	20240118	35150	-34.71	20230904	11500	99.57	20230314	5.27	N	083310	500	89 억		866370	N	N	3	N	00	N
159	20240304	110538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	650	2	2.93	8956822950	391453	138.00	22800	23200	22550	28850	15550	22200	22881.00	4.86	0	4126	22966	22582	22316	21932	21666	22450	21800	89	6650	500	15540	50	1	17810033	4070	16.52	1.79	12	2.20	1383.00	12730.00	35150	20230904	-34.99	11500	20230314	98.70	24450	-6.54	20240223	19050	19.95	20240118	35150	-34.99	20230904	11500	98.70	20230314	5.27	N	083310	500	89 억		866370	N	N	3	N	00	N
160	20240304	100539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	550	2	2.48	5831424100	255449	90.06	22800	23150	22550	28850	15550	22200	22828.19	4.86	0	-3379	22966	22582	22316	21932	21666	22450	21800	89	6650	500	15540	50	1	17810033	4052	16.45	1.79	12	1.43	1383.00	12730.00	35150	20230904	-35.28	11500	20230314	97.83	24450	-6.95	20240223	19050	19.42	20240118	35150	-35.28	20230904	11500	97.83	20230314	5.27	N	083310	500	89 억		866370	N	N	3	N	00	N
161	20240304	090540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	350	2	1.58	1460278450	64101	22.60	22800	22950	22550	28850	15550	22200	22781.10	4.86	0	-6275	22966	22582	22316	21932	21666	22450	21800	89	6650	500	15540	50	1	17810033	4016	16.31	1.77	12	0.36	1383.00	12730.00	35150	20230904	-35.85	11500	20230314	96.09	24450	-7.77	20240223	19050	18.37	20240118	35150	-35.85	20230904	11500	96.09	20230314	5.27	N	083310	500	89 억		866370	N	N	3	N	00	N